Skip to main content
logo
State Grid Information & Communication Co., Ltd. (SHA:600131)
China flag China · Delayed Price · Currency is CNY
17.78
-0.18 (-1.00%)
Aug 7, 2025, 2:45 PM CST

SHA:600131 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202517.9518.0017.7117.7717.77-1.06%8,495,639
Aug 6, 202517.9018.0317.8217.9617.960.06%6,311,801
Aug 5, 202517.8718.0717.7817.9517.950.62%6,459,158
Aug 4, 202517.5917.8817.5917.8417.840.73%6,181,305
Aug 1, 202517.6817.7517.4117.7117.71-0.06%9,677,662
Jul 31, 202517.9017.9617.6117.7217.72-1.12%9,405,047
Jul 30, 202518.0018.1117.8017.9217.92-0.44%7,458,851
Jul 29, 202518.0118.0617.8018.0018.00-1.04%6,004,453
Jul 28, 202518.3018.3118.0318.1918.02-0.60%10,306,555
Jul 25, 202518.2618.4118.2418.3018.130.22%7,205,294
Jul 24, 202518.2218.2718.1118.2618.090.16%8,765,900
Jul 23, 202518.4618.4918.1418.2318.06-1.03%11,061,570
Jul 22, 202518.4118.4718.1818.4218.250.22%13,382,442
Jul 21, 202518.4918.6318.3218.3818.211.10%15,117,588
Jul 18, 202518.0518.3818.0218.1818.011.45%13,729,900
Jul 17, 202517.9017.9817.7817.9217.75-0.39%6,940,587
Jul 16, 202517.8518.0817.7617.9917.820.84%10,508,776
Jul 15, 202517.6717.8517.5617.8417.670.73%8,556,500
Jul 14, 202517.7017.8017.6917.7117.540.06%5,462,601
Jul 11, 202517.6117.7617.5117.7017.530.28%7,643,905
Jul 10, 202517.7117.7417.5317.6517.48-0.62%6,822,156
Jul 9, 202517.7817.8817.6917.7617.590.17%7,107,254
Jul 8, 202517.7617.8217.6417.7317.56-0.17%8,894,405
Jul 7, 202517.4318.0417.3817.7617.591.95%13,306,678
Jul 4, 202517.5317.6017.4017.4217.26-0.46%5,710,777
Jul 3, 202517.4517.5417.4317.5017.340.29%3,320,701
Jul 2, 202517.5017.5317.4217.4517.29-0.46%4,139,500
Jul 1, 202517.6217.6317.4817.5317.36-0.96%5,259,822
Jun 30, 202517.5817.7317.5017.7017.531.03%5,932,001
Jun 27, 202517.4617.6817.4017.5217.360.57%6,296,015
Jun 26, 202517.5317.5817.4017.4217.26-0.51%6,756,400
Jun 25, 202517.4217.5317.3217.5117.350.69%7,164,437
Jun 24, 202517.2817.5017.2717.3917.230.81%8,389,697
Jun 23, 202517.0417.3017.0017.2517.090.58%3,076,386
Jun 20, 202517.1717.3117.1017.1516.99-0.46%3,370,639
Jun 19, 202517.6717.7217.1617.2317.07-2.27%7,050,679
Jun 18, 202517.6717.7217.5617.6317.46-0.51%3,072,900
Jun 17, 202517.6717.8617.6217.7217.55-0.11%4,479,686
Jun 16, 202517.5817.8517.5117.7417.570.45%5,934,873
Jun 13, 202517.8017.8717.6117.6617.49-1.23%5,990,613
Jun 12, 202518.0418.0917.8417.8817.71-0.83%6,447,937
Jun 11, 202517.9918.1217.9018.0317.860.06%5,195,040
Jun 10, 202518.2718.3017.9018.0217.85-1.10%6,350,207
Jun 9, 202518.2118.3318.1218.2218.050.16%6,980,071
Jun 6, 202518.3918.4318.1618.1918.02-0.60%6,660,244
Jun 5, 202518.3218.4718.2218.3018.130.49%7,412,102
Jun 4, 202518.1818.2918.1518.2118.040.17%4,179,857
Jun 3, 202517.9618.2117.9218.1818.010.72%5,608,200
May 30, 202518.1418.3618.0318.0517.88-0.28%6,019,797
May 29, 202517.9118.1717.9118.1017.930.84%5,454,822